Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.42 | 25.57 | 25.18 | 25.26 | 2,035,315 | -0.03(-0.10%) |
Jul 30, 2015 | 25.24 | 25.35 | 25.05 | 25.29 | 1,998,697 | -0.10(-0.39%) |
Jul 29, 2015 | 24.78 | 25.46 | 24.72 | 25.39 | 3,403,876 | +0.65(+2.63%) |
Jul 28, 2015 | 24.59 | 24.89 | 24.17 | 24.74 | 4,081,434 | +0.29(+1.20%) |
Jul 27, 2015 | 24.77 | 24.79 | 24.33 | 24.44 | 2,366,765 | -0.37(-1.49%) |
Jul 24, 2015 | 24.94 | 24.97 | 24.74 | 24.81 | 2,047,106 | -0.18(-0.70%) |
Jul 23, 2015 | 25.18 | 25.18 | 24.85 | 24.99 | 2,839,223 | -0.10(-0.40%) |
Jul 22, 2015 | 25.18 | 25.23 | 24.98 | 25.09 | 2,032,707 | -0.23(-0.91%) |
Jul 21, 2015 | 25.31 | 25.50 | 25.19 | 25.32 | 2,170,555 | -0.03(-0.12%) |
Jul 20, 2015 | 25.51 | 25.58 | 25.26 | 25.35 | 2,450,635 | -0.16(-0.64%) |
Jul 17, 2015 | 25.72 | 25.72 | 25.41 | 25.51 | 1,813,512 | -0.17(-0.66%) |
Jul 16, 2015 | 25.67 | 25.83 | 25.59 | 25.68 | 2,334,542 | +0.21(+0.81%) |
Jul 15, 2015 | 25.56 | 25.63 | 25.19 | 25.47 | 4,080,557 | -0.11(-0.42%) |
Jul 14, 2015 | 25.68 | 25.68 | 25.39 | 25.58 | 3,465,438 | -0.14(-0.56%) |
Jul 13, 2015 | 25.92 | 25.93 | 25.70 | 25.72 | 2,541,313 | -0.07(-0.27%) |
Jul 10, 2015 | 25.67 | 25.81 | 25.62 | 25.79 | 2,152,175 | +0.32(+1.25%) |
Jul 09, 2015 | 25.91 | 26.00 | 25.44 | 25.47 | 2,744,763 | -0.13(-0.51%) |
Jul 08, 2015 | 25.77 | 25.79 | 25.57 | 25.61 | 2,634,332 | -0.38(-1.47%) |
Jul 07, 2015 | 25.89 | 26.02 | 25.51 | 25.99 | 2,719,738 | -0.03(-0.12%) |
Jul 06, 2015 | 25.89 | 26.20 | 25.88 | 26.02 | 2,102,195 | -0.12(-0.47%) |
Jul 02, 2015 | 26.17 | 26.14 | 26.14 | 26.14 | 2,335,754 | -0.16(-0.61%) |
Jul 01, 2015 | 26.40 | 26.59 | 26.19 | 26.30 | 1,453,543 | +0.05(+0.19%) |
Jun 30, 2015 | 26.51 | 26.61 | 26.22 | 26.25 | 2,365,403 | -0.20(-0.75%) |
Jun 29, 2015 | 26.82 | 26.85 | 26.43 | 26.45 | 2,853,704 | -0.78(-2.88%) |
Jun 26, 2015 | 27.07 | 27.25 | 26.98 | 27.23 | 1,402,278 | +0.09(+0.32%) |
Jun 25, 2015 | 27.19 | 27.29 | 27.15 | 27.15 | 2,041,451 | +0.11(+0.41%) |
Jun 24, 2015 | 27.05 | 27.19 | 26.92 | 27.04 | 1,559,605 | -0.07(-0.27%) |
Jun 23, 2015 | 26.91 | 27.12 | 26.85 | 27.11 | 5,632,429 | +0.22(+0.80%) |
Jun 22, 2015 | 26.82 | 27.04 | 26.82 | 26.90 | 1,868,734 | +0.25(+0.95%) |
Jun 19, 2015 | 26.78 | 26.96 | 26.54 | 26.64 | 5,454,196 | -0.43(-1.57%) |
Jun 18, 2015 | 27.36 | 27.45 | 27.01 | 27.07 | 2,482,096 | -0.12(-0.43%) |
Jun 17, 2015 | 27.28 | 27.36 | 26.96 | 27.19 | 1,927,171 | -0.04(-0.16%) |
Jun 16, 2015 | 27.14 | 27.24 | 27.03 | 27.23 | 1,082,468 | +0.04(+0.14%) |
Jun 15, 2015 | 26.92 | 27.23 | 26.83 | 27.19 | 1,529,018 | +0.11(+0.41%) |
Jun 12, 2015 | 27.22 | 27.22 | 26.99 | 27.08 | 2,145,176 | -0.36(-1.33%) |
Jun 11, 2015 | 27.48 | 27.54 | 27.19 | 27.45 | 2,051,553 | -0.02(-0.09%) |
Jun 10, 2015 | 27.60 | 27.75 | 27.40 | 27.47 | 2,281,327 | +0.23(+0.84%) |
Jun 09, 2015 | 26.82 | 27.28 | 26.65 | 27.24 | 2,892,125 | +0.59(+2.22%) |
Jun 08, 2015 | 27.06 | 27.09 | 26.51 | 26.65 | 2,025,679 | -0.35(-1.28%) |
Jun 05, 2015 | 26.80 | 27.16 | 26.67 | 26.99 | 1,772,412 | +0.12(+0.46%) |
Jun 04, 2015 | 27.00 | 27.20 | 26.78 | 26.87 | 2,218,623 | -0.33(-1.20%) |
Jun 03, 2015 | 27.02 | 27.26 | 26.92 | 27.20 | 1,554,161 | +0.14(+0.50%) |
Jun 02, 2015 | 26.88 | 27.18 | 26.81 | 27.06 | 1,933,530 | +0.33(+1.25%) |
Jun 01, 2015 | 26.89 | 26.90 | 26.35 | 26.73 | 2,427,104 | -0.18(-0.67%) |
May 29, 2015 | 27.20 | 27.25 | 26.79 | 26.91 | 3,806,028 | -0.61(-2.22%) |
May 28, 2015 | 27.68 | 27.80 | 27.22 | 27.52 | 2,725,381 | -0.24(-0.87%) |
May 27, 2015 | 27.69 | 27.86 | 27.56 | 27.76 | 1,720,703 | +0.10(+0.36%) |
May 26, 2015 | 28.04 | 28.09 | 27.49 | 27.66 | 2,321,817 | -0.56(-1.97%) |
May 22, 2015 | 28.25 | 28.22 | 28.22 | 28.22 | 1,691,782 | -0.19(-0.65%) |
May 21, 2015 | 28.25 | 28.54 | 28.23 | 28.40 | 1,498,923 | +0.11(+0.39%) |
May 20, 2015 | 28.38 | 28.47 | 28.24 | 28.29 | 1,636,173 | -0.04(-0.13%) |
May 19, 2015 | 28.01 | 28.41 | 27.84 | 28.33 | 1,954,023 | +0.09(+0.31%) |
May 18, 2015 | 28.30 | 28.36 | 28.19 | 28.24 | 864,606 | -0.20(-0.70%) |
May 15, 2015 | 28.43 | 28.46 | 28.26 | 28.44 | 1,155,409 | -0.12(-0.43%) |
May 14, 2015 | 28.67 | 28.72 | 28.45 | 28.56 | 1,132,814 | +0.02(+0.07%) |
May 13, 2015 | 28.57 | 28.67 | 28.35 | 28.54 | 1,154,468 | +0.10(+0.35%) |
May 12, 2015 | 28.34 | 28.59 | 28.33 | 28.45 | 2,044,328 | +0.08(+0.28%) |
May 11, 2015 | 28.41 | 28.57 | 28.27 | 28.37 | 1,329,407 | -0.05(-0.17%) |
May 08, 2015 | 28.36 | 28.49 | 28.28 | 28.41 | 1,765,074 | +0.26(+0.92%) |
May 07, 2015 | 28.17 | 28.25 | 27.78 | 28.16 | 2,354,835 | -0.15(-0.52%) |
May 06, 2015 | 28.62 | 28.69 | 28.07 | 28.30 | 1,939,552 | -0.16(-0.56%) |
May 05, 2015 | 28.70 | 28.74 | 28.31 | 28.46 | 1,749,939 | -0.20(-0.69%) |
May 04, 2015 | 28.55 | 28.68 | 28.45 | 28.66 | 1,277,295 | +0.22(+0.78%) |